Free Trial

PetIQ (PETQ) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free PETQ Stock Alerts
$20.76
+0.19 (+0.92%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

PetIQ Stock Price Performance

5 Day
Performance
+4.27%
1 Month
Performance
+23.28%
3 Month
Performance
+19.52%
6 Month
Performance
+14.44%
Year-To-Date
Performance
+5.11%
1 Year
Performance
+52.42%
Receive PETQ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PetIQ and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only AI company to buy
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

PETQ Stock Chart for Sunday, June, 2, 2024

PETQ Chart by TradingView

PetIQ Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$20.57$20.76
+0.92%		$20.86$20.55188,602 shs$617.61 million
05/30/2024$19.96$20.57
+3.06%		$21.23$19.95456,926 shs$611.96 million
05/29/2024$19.91$19.96
+0.25%		$20.12$19.42239,325 shs$592.36 million
05/28/2024$19.80$19.91
+0.56%		$20.13$19.80229,951 shs$592.32 million
05/27/2024$19.80$19.80$19.83$19.56126,800 shs$589.05 million
05/24/2024$19.68$19.80
+0.61%		$19.83$19.56126,850 shs$589.09 million
05/23/2024$19.88$19.68
-1.01%		$20.00$19.47156,486 shs$579.18 million
05/22/2024$20.25$19.88
-1.83%		$20.25$19.69151,834 shs$585.07 million
05/21/2024$20.15$20.25
+0.50%		$20.31$20.00211,820 shs$595.96 million
05/20/2024$19.97$20.15
+0.90%		$20.26$19.76221,675 shs$593.01 million
05/17/2024$19.81$19.97
+0.81%		$20.01$19.70258,231 shs$587.72 million
05/16/2024$19.61$19.81
+1.02%		$19.87$19.40269,802 shs$583.01 million
05/15/2024$19.57$19.61
+0.20%		$20.04$19.56228,307 shs$577.12 million
05/14/2024$19.44$19.57
+0.67%		$19.60$19.23275,221 shs$575.95 million
05/13/2024$18.44$19.44
+5.42%		$19.89$18.55553,274 shs$572.12 million
05/10/2024$18.69$18.44
-1.34%		$18.65$18.06331,678 shs$542.71 million
05/09/2024$17.65$18.69
+5.89%		$19.40$18.06866,289 shs$550.05 million
05/08/2024$17.58$17.65
+0.40%		$17.68$17.00217,791 shs$519.44 million
05/07/2024$17.65$17.58
-0.40%		$18.31$17.56346,317 shs$517.38 million
05/06/2024$17.04$17.65
+3.58%		$17.71$17.19338,295 shs$519.44 million
05/03/2024$16.84$17.04
+1.19%		$17.18$16.95166,659 shs$501.49 million
05/02/2024$16.87$16.84
-0.18%		$16.97$16.59190,722 shs$495.60 million
05/01/2024$16.32$16.87
+3.37%		$17.10$16.26210,218 shs$496.48 million
04/30/2024$16.42$16.32
-0.61%		$16.46$16.18188,317 shs$480.30 million
04/29/2024$16.53$16.42
-0.67%		$16.90$16.26168,378 shs$483.24 million
04/26/2024$16.32$16.53
+1.29%		$16.56$16.18125,513 shs$486.48 million
04/25/2024$16.53$16.32
-1.27%		$16.37$16.09146,894 shs$480.31 million
04/24/2024$16.60$16.53
-0.42%		$16.67$16.45167,651 shs$486.48 million
04/23/2024$16.51$16.60
+0.55%		$16.79$16.41207,168 shs$488.54 million
04/22/2024$16.28$16.51
+1.41%		$16.58$16.27181,499 shs$485.89 million
04/19/2024$16.03$16.28
+1.56%		$16.43$15.95162,976 shs$479.12 million
04/18/2024$15.93$16.03
+0.63%		$16.34$15.88219,622 shs$471.76 million
04/17/2024$16.20$15.93
-1.67%		$16.52$15.78222,152 shs$468.82 million
04/16/2024$16.18$16.20
+0.12%		$16.33$15.75282,930 shs$476.77 million
04/15/2024$16.46$16.18
-1.70%		$16.73$16.15227,926 shs$476.18 million
04/12/2024$17.31$16.46
-4.91%		$17.45$16.40261,968 shs$484.42 million
04/11/2024$17.75$17.31
-2.48%		$17.87$17.31226,363 shs$509.45 million
04/10/2024$18.16$17.75
-2.26%		$17.87$17.51214,467 shs$522.38 million
04/09/2024$18.23$18.16
-0.38%		$18.37$17.89132,666 shs$534.45 million
04/08/2024$18.39$18.23
-0.87%		$18.55$18.11153,030 shs$536.51 million
Bill Gates is all about this tiny $2 stock (Ad)

What does Bill Gates know about this tiny company that we don’t? From the outside, it looks like a worthless $2 stock…

>>Click here to discover why Bill Gates is all about this tiny $2 stock.
04/05/2024$18.56$18.39
-0.92%		$18.75$18.08136,970 shs$541.22 million
04/04/2024$18.71$18.56
-0.80%		$19.16$18.49364,255 shs$546.22 million
04/03/2024$18.24$18.71
+2.58%		$18.73$18.09182,104 shs$550.64 million
04/02/2024$18.49$18.24
-1.35%		$18.61$17.97214,407 shs$536.80 million
04/01/2024$18.28$18.49
+1.15%		$18.68$17.92630,555 shs$544.18 million
03/29/2024$18.28$18.28$18.39$17.49350,928 shs$537.98 million
03/28/2024$17.44$18.28
+4.82%		$18.39$17.51350,928 shs$537.98 million
03/27/2024$17.79$17.44
-1.97%		$18.19$17.38296,013 shs$513.26 million
03/26/2024$17.39$17.79
+2.30%		$17.81$17.32266,507 shs$523.58 million
03/25/2024$17.48$17.39
-0.51%		$17.79$17.32203,039 shs$511.79 million
03/22/2024$17.60$17.48
-0.68%		$17.90$17.29680,476 shs$514.44 million
03/21/2024$17.15$17.60
+2.62%		$17.72$16.99376,670 shs$517.97 million
03/20/2024$17.21$17.15
-0.35%		$17.26$16.65222,982 shs$504.72 million
03/19/2024$15.56$17.21
+10.60%		$17.23$15.87440,597 shs$506.49 million
03/18/2024$15.78$15.56
-1.39%		$15.94$15.54215,197 shs$457.93 million
03/15/2024$15.55$15.78
+1.48%		$15.82$15.09656,915 shs$464.41 million
03/14/2024$16.57$15.55
-6.16%		$16.40$15.50410,040 shs$457.64 million
03/13/2024$16.57$16.57$16.65$16.40164,853 shs$487.66 million
03/12/2024$16.43$16.57
+0.85%		$16.71$16.35256,725 shs$487.67 million
03/11/2024$16.32$16.43
+0.67%		$16.70$16.02492,883 shs$483.54 million
03/08/2024$16.10$16.32
+1.37%		$16.69$16.27459,813 shs$480.30 million
03/07/2024$16.18$16.10
-0.49%		$16.42$16.07312,885 shs$476.13 million
03/06/2024$16.57$16.18
-2.35%		$16.75$16.01316,179 shs$476.18 million
03/05/2024$16.78$16.57
-1.25%		$16.75$16.36515,382 shs$487.66 million
03/04/2024$17.37$16.78
-3.40%		$17.36$16.74415,011 shs$493.84 million
03/01/2024$18.21$17.37
-4.61%		$18.29$17.17469,036 shs$511.20 million

Related Companies:
This page (NASDAQ:PETQ) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Write this ticker symbol down…
StocksToTrade
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Bill Clinton Backing Biden Replacement???
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits